Rlj Lodging Trust (NY: RLJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	21.61	21.74	21.43	21.72	1,792,016	+0.09(+0.42%)
Mar 30, 2015	21.36	21.66	21.26	21.63	1,352,628	+0.38(+1.80%)
Mar 27, 2015	21.20	21.29	21.05	21.25	849,184	+0.13(+0.62%)
Mar 26, 2015	21.08	21.23	21.00	21.12	1,289,077	-0.06(-0.29%)
Mar 25, 2015	21.92	21.92	21.16	21.18	1,459,121	-0.66(-3.02%)
Mar 24, 2015	22.20	22.26	21.78	21.84	1,722,269	-0.46(-2.06%)
Mar 23, 2015	22.49	22.56	22.09	22.30	1,297,406	-0.19(-0.85%)
Mar 20, 2015	21.84	22.56	21.75	22.49	2,206,563	+0.82(+3.77%)
Mar 19, 2015	21.61	21.86	21.52	21.67	884,778	-0.08(-0.35%)
Mar 18, 2015	21.28	21.85	21.11	21.75	1,046,403	+0.41(+1.93%)
Mar 17, 2015	21.32	21.44	21.15	21.34	1,211,866	-0.01(-0.06%)
Mar 16, 2015	21.10	21.45	21.04	21.35	1,231,343	+0.34(+1.63%)
Mar 13, 2015	21.20	21.21	20.65	21.01	1,391,280	-0.09(-0.42%)
Mar 12, 2015	20.80	21.13	20.75	21.10	1,373,212	+0.44(+2.13%)
Mar 11, 2015	20.82	20.90	20.52	20.66	1,927,496	-0.10(-0.46%)
Mar 10, 2015	20.94	21.06	20.71	20.76	1,527,877	-0.28(-1.34%)
Mar 09, 2015	20.79	21.08	20.71	21.04	1,708,176	+0.38(+1.86%)
Mar 06, 2015	21.03	21.07	20.59	20.65	1,990,691	-0.89(-4.11%)
Mar 05, 2015	21.72	21.85	21.53	21.54	1,469,187	-0.10(-0.44%)
Mar 04, 2015	21.95	21.97	21.51	21.63	1,018,000	-0.34(-1.53%)
Mar 03, 2015	21.94	22.09	21.74	21.97	1,735,657	-0.08(-0.37%)
Mar 02, 2015	21.89	22.30	21.88	22.05	1,421,932	+0.22(+1.01%)
Feb 27, 2015	21.61	21.96	21.52	21.83	3,035,021	+0.15(+0.70%)
Feb 26, 2015	21.86	21.94	21.22	21.68	2,678,437	-0.09(-0.41%)
Feb 25, 2015	21.85	22.06	21.60	21.77	3,479,397	-0.02(-0.09%)
Feb 24, 2015	22.49	22.57	21.76	21.79	2,331,098	-0.76(-3.35%)
Feb 23, 2015	22.29	22.62	22.20	22.55	2,709,536	+0.25(+1.11%)
Feb 20, 2015	22.35	22.40	21.94	22.30	3,759,531	-0.03(-0.15%)
Feb 19, 2015	22.94	23.01	22.13	22.33	5,096,127	-0.69(-2.98%)
Feb 18, 2015	23.05	23.17	22.76	23.02	2,423,248	-0.10(-0.45%)
Feb 17, 2015	23.29	23.53	23.07	23.12	1,282,275	-0.18(-0.77%)
Feb 13, 2015	23.44	23.30	23.30	23.30	1,816,139	-0.12(-0.50%)
Feb 12, 2015	23.25	23.46	23.13	23.42	1,792,891	+0.27(+1.16%)
Feb 11, 2015	23.29	23.49	23.05	23.15	999,657	-0.14(-0.59%)
Feb 10, 2015	23.09	23.37	22.91	23.29	1,214,263	+0.33(+1.43%)
Feb 09, 2015	23.03	23.29	22.92	22.96	1,959,020	-0.15(-0.65%)
Feb 06, 2015	23.73	23.75	23.02	23.11	1,680,585	-0.65(-2.72%)
Feb 05, 2015	23.75	23.87	23.59	23.75	1,554,884	+0.15(+0.64%)
Feb 04, 2015	23.64	23.88	23.43	23.60	1,421,594	-0.09(-0.38%)
Feb 03, 2015	23.07	23.72	22.93	23.69	1,562,563	+0.69(+3.01%)
Feb 02, 2015	23.45	23.45	22.71	23.00	2,436,664	-0.38(-1.64%)
Jan 30, 2015	24.05	24.15	23.38	23.38	1,790,737	-0.81(-3.35%)
Jan 29, 2015	24.15	24.32	24.02	24.19	2,105,089	+0.03(+0.11%)
Jan 28, 2015	24.77	24.80	24.15	24.17	1,131,850	-0.42(-1.70%)
Jan 27, 2015	24.61	24.88	24.52	24.58	981,526	-0.23(-0.94%)
Jan 26, 2015	24.45	24.87	24.34	24.82	1,474,215	+0.30(+1.20%)
Jan 23, 2015	24.48	24.60	24.41	24.52	1,041,669	+0.08(+0.31%)
Jan 22, 2015	24.16	24.52	23.94	24.45	1,557,985	+0.49(+2.06%)
Jan 21, 2015	23.99	24.09	23.76	23.95	693,042	-0.06(-0.26%)
Jan 20, 2015	24.62	24.62	23.90	24.02	1,441,051	-0.47(-1.91%)
Jan 16, 2015	23.97	24.50	23.93	24.48	1,008,086	+0.45(+1.86%)
Jan 15, 2015	24.15	24.30	23.97	24.04	1,241,105	-0.01(-0.03%)
Jan 14, 2015	23.77	24.08	23.77	24.04	1,117,239	-0.03(-0.11%)
Jan 13, 2015	24.07	24.42	23.81	24.07	1,204,399	+0.17(+0.72%)
Jan 12, 2015	23.80	23.91	23.69	23.90	744,879	+0.12(+0.52%)
Jan 09, 2015	23.89	23.89	23.60	23.77	868,599	-0.04(-0.17%)
Jan 08, 2015	23.55	23.93	23.43	23.82	860,265	+0.45(+1.94%)
Jan 07, 2015	23.45	23.45	23.15	23.36	1,552,305	+0.13(+0.56%)
Jan 06, 2015	23.37	23.51	23.10	23.23	1,316,924	-0.12(-0.53%)
Jan 05, 2015	23.14	23.42	22.99	23.36	1,070,213	+0.13(+0.56%)
Jan 02, 2015	23.21	23.26	23.03	23.23	558,125	+0.21(+0.92%)
Dec 31, 2014	23.47	23.01	23.01	23.01	669,050	-0.41(-1.76%)
Dec 30, 2014	23.45	23.58	23.32	23.43	485,322	-0.07(-0.29%)
Dec 29, 2014	23.31	23.52	23.14	23.49	567,713	+0.23(+0.97%)
Dec 26, 2014	23.26	23.36	23.15	23.27	342,261	+0.12(+0.50%)
Dec 24, 2014	23.26	23.15	23.15	23.15	489,765	-0.09(-0.38%)
Dec 23, 2014	23.14	23.27	23.05	23.24	735,521	+0.22(+0.98%)
Dec 22, 2014	22.74	23.05	22.74	23.02	1,545,077	+0.28(+1.23%)
Dec 19, 2014	22.91	22.91	22.66	22.74	2,607,817	-0.17(-0.74%)
Dec 18, 2014	23.08	23.12	22.84	22.91	2,261,358	-0.03(-0.15%)
Dec 17, 2014	22.48	22.94	22.35	22.94	1,462,046	+0.54(+2.40%)
Dec 16, 2014	22.08	22.82	22.02	22.40	1,682,499	+0.29(+1.29%)
Dec 15, 2014	22.72	22.77	22.12	22.12	1,398,359	-0.46(-2.05%)
Dec 12, 2014	22.61	22.92	22.58	22.58	977,733	-0.24(-1.07%)
Dec 11, 2014	22.80	22.86	22.68	22.82	614,830	+0.16(+0.72%)
Dec 10, 2014	22.81	22.92	22.55	22.66	665,933	-0.17(-0.74%)
Dec 09, 2014	22.43	22.85	22.36	22.83	658,937	+0.14(+0.60%)
Dec 08, 2014	22.64	22.91	22.58	22.70	968,580	+0.05(+0.24%)
Dec 05, 2014	22.14	22.64	22.08	22.64	1,057,643	+0.42(+1.87%)
Dec 04, 2014	22.45	22.45	22.15	22.23	1,938,459	-0.20(-0.91%)
Dec 03, 2014	22.44	22.53	22.25	22.43	689,546	+0.05(+0.21%)
Dec 02, 2014	22.27	22.46	22.13	22.38	727,702	+0.08(+0.37%)
Dec 01, 2014	22.41	22.61	22.28	22.30	826,339	-0.10(-0.46%)
Nov 28, 2014	22.25	22.48	22.19	22.40	620,079	+0.24(+1.07%)
Nov 26, 2014	21.95	22.16	22.16	22.16	531,069	+0.21(+0.96%)
Nov 25, 2014	22.01	22.03	21.83	21.95	726,700	+0.05(+0.22%)
Nov 24, 2014	21.83	21.96	21.72	21.91	556,518	+0.11(+0.50%)
Nov 21, 2014	21.90	21.91	21.65	21.80	683,233	+0.14(+0.66%)
Nov 20, 2014	21.53	21.68	21.38	21.65	491,693	+0.10(+0.44%)
Nov 19, 2014	21.89	21.90	21.52	21.56	501,972	-0.35(-1.58%)
Nov 18, 2014	21.88	21.98	21.73	21.91	469,979	+0.09(+0.41%)
Nov 17, 2014	21.81	21.91	21.70	21.82	741,408	+0.04(+0.19%)
Nov 14, 2014	21.72	21.84	21.59	21.78	628,762	+0.12(+0.53%)
Nov 13, 2014	21.85	21.94	21.66	21.66	845,619	-0.12(-0.53%)
Nov 12, 2014	21.97	21.97	21.70	21.78	925,297	-0.20(-0.93%)
Nov 11, 2014	22.02	22.06	21.87	21.98	642,467	+0.00(+0.00%)
Nov 10, 2014	21.62	21.99	21.60	21.98	713,553	+0.39(+1.80%)
Nov 07, 2014	21.87	21.87	21.56	21.59	966,732	-0.20(-0.91%)
Nov 06, 2014	21.89	21.99	21.68	21.79	772,328	-0.13(-0.59%)
Nov 05, 2014	22.25	22.28	21.75	21.92	1,000,182	-0.10(-0.46%)
Nov 04, 2014	22.04	22.04	21.27	22.02	1,143,930	-0.04(-0.19%)
Nov 03, 2014	21.88	22.06	21.79	22.06	1,045,901	+0.14(+0.65%)
Oct 31, 2014	21.85	21.98	21.51	21.92	1,126,738	+0.41(+1.90%)
Oct 30, 2014	21.29	21.58	21.24	21.51	977,259	+0.21(+0.99%)
Oct 29, 2014	21.51	21.58	21.17	21.30	1,162,865	-0.24(-1.11%)
Oct 28, 2014	21.38	21.58	21.24	21.54	801,749	+0.18(+0.86%)
Oct 27, 2014	21.20	21.23	21.23	21.36	842,142	+0.13(+0.61%)
Oct 24, 2014	21.21	21.24	21.02	21.23	824,712	+0.13(+0.61%)
Oct 23, 2014	21.04	21.32	21.04	21.10	1,433,141	+0.29(+1.41%)
Oct 22, 2014	20.82	21.04	20.78	20.80	1,141,269	-0.03(-0.13%)
Oct 21, 2014	20.48	20.84	20.41	20.83	2,156,474	+0.52(+2.55%)
Oct 20, 2014	20.18	20.25	20.11	20.31	1,465,531	+0.11(+0.54%)
Oct 17, 2014	20.43	20.44	20.08	20.21	1,169,320	+0.07(+0.37%)
Oct 16, 2014	19.52	20.20	19.51	20.13	2,342,782	+0.41(+2.10%)
Oct 15, 2014	19.83	20.16	19.42	19.72	2,847,450	-0.54(-2.69%)
Oct 14, 2014	20.21	20.57	19.99	20.26	1,820,086	+0.27(+1.33%)
Oct 13, 2014	20.12	20.25	19.89	19.99	3,033,201	-0.07(-0.37%)
Oct 10, 2014	20.06	20.40	20.02	20.07	2,609,463	+0.04(+0.20%)
Oct 09, 2014	20.07	20.29	19.86	20.03	2,328,840	-0.12(-0.61%)
Oct 08, 2014	19.21	20.16	19.21	20.15	1,666,000	+0.91(+4.74%)
Oct 07, 2014	19.22	19.51	19.16	19.24	867,932	-0.07(-0.39%)
Oct 06, 2014	19.35	19.47	19.29	19.31	698,297	+0.02(+0.11%)
Oct 03, 2014	19.39	19.42	19.25	19.29	652,771	+0.10(+0.50%)
Oct 02, 2014	19.23	19.40	19.02	19.20	572,768	-0.01(-0.04%)
Oct 01, 2014	19.41	19.43	19.10	19.21	890,100	-0.16(-0.84%)
Sep 30, 2014	19.65	19.68	19.37	19.37	1,067,116	-0.28(-1.42%)
Sep 29, 2014	19.61	19.65	19.38	19.65	828,654	-0.11(-0.55%)
Sep 26, 2014	19.19	19.76	19.08	19.76	1,050,117	+0.59(+3.05%)
Sep 25, 2014	19.27	19.27	19.02	19.17	1,043,761	-0.10(-0.52%)
Sep 24, 2014	19.19	19.49	19.18	19.27	873,507	+0.10(+0.53%)
Sep 23, 2014	19.41	19.47	19.10	19.17	1,138,868	-0.27(-1.38%)
Sep 22, 2014	19.67	19.70	19.43	19.44	686,393	-0.30(-1.50%)
Sep 19, 2014	19.97	20.04	19.68	19.74	1,792,695	-0.20(-0.98%)
Sep 18, 2014	19.84	19.96	19.76	19.93	895,994	+0.12(+0.61%)
Sep 17, 2014	19.74	19.95	19.66	19.81	1,300,465	+0.13(+0.65%)
Sep 16, 2014	19.29	19.70	19.29	19.68	1,125,699	+0.40(+2.09%)
Sep 15, 2014	19.47	19.62	19.27	19.28	1,060,857	-0.26(-1.31%)
Sep 12, 2014	19.98	19.99	19.41	19.54	1,299,534	-0.49(-2.45%)
Sep 11, 2014	19.89	20.04	19.81	20.03	746,153	+0.09(+0.44%)
Sep 10, 2014	20.13	20.13	19.89	19.94	815,903	-0.25(-1.23%)
Sep 09, 2014	20.33	20.42	20.09	20.19	641,259	-0.22(-1.06%)
Sep 08, 2014	20.36	20.62	20.34	20.40	1,029,897	-0.03(-0.13%)
Sep 05, 2014	20.03	20.45	20.03	20.43	792,167	+0.34(+1.68%)
Sep 04, 2014	20.28	20.30	20.02	20.09	759,632	-0.22(-1.06%)
Sep 03, 2014	20.42	20.46	20.28	20.31	582,490	+0.01(+0.03%)
Sep 02, 2014	20.15	20.34	20.15	20.30	841,883	+0.24(+1.17%)
Aug 29, 2014	19.86	20.07	20.07	20.07	949,849	+0.20(+1.02%)
Aug 28, 2014	19.94	19.97	19.82	19.86	487,957	-0.11(-0.54%)
Aug 27, 2014	20.03	20.04	19.86	19.97	352,259	-0.03(-0.14%)
Aug 26, 2014	19.85	20.03	19.78	20.00	507,378	+0.14(+0.71%)
Aug 25, 2014	20.01	20.01	19.79	19.86	357,029	-0.05(-0.27%)
Aug 22, 2014	20.05	20.05	19.84	19.91	569,774	-0.11(-0.54%)
Aug 21, 2014	20.05	20.09	19.89	20.02	553,354	-0.07(-0.34%)
Aug 20, 2014	19.98	20.15	19.91	20.09	558,548	+0.01(+0.03%)
Aug 19, 2014	20.11	20.19	20.05	20.08	453,959	+0.03(+0.17%)
Aug 18, 2014	19.94	20.04	19.84	20.05	988,239	+0.20(+1.02%)
Aug 15, 2014	20.07	20.07	19.70	19.84	968,495	-0.07(-0.34%)
Aug 14, 2014	19.83	19.95	19.69	19.91	826,824	+0.15(+0.78%)
Aug 13, 2014	19.46	19.80	19.46	19.76	662,594	+0.34(+1.77%)
Aug 12, 2014	19.54	19.64	18.92	19.41	1,947,686	-0.22(-1.10%)
Aug 11, 2014	19.54	19.66	19.37	19.63	935,660	+0.20(+1.04%)
Aug 08, 2014	19.27	19.45	19.26	19.43	1,147,466	+0.18(+0.94%)
Aug 07, 2014	19.29	19.49	19.18	19.25	1,267,665	+0.09(+0.46%)
Aug 06, 2014	18.86	20.20	18.79	19.16	1,101,260	+0.28(+1.50%)
Aug 05, 2014	19.04	19.10	18.78	18.88	1,000,459	-0.20(-1.06%)
Aug 04, 2014	18.81	19.09	18.74	19.08	641,628	+0.33(+1.76%)
Aug 01, 2014	18.92	19.04	18.69	18.75	1,951,472	-0.13(-0.68%)
Jul 31, 2014	19.29	19.33	18.88	18.88	1,338,727	-0.61(-3.11%)
Jul 30, 2014	19.56	19.60	19.37	19.48	1,327,303	+0.03(+0.14%)
Jul 29, 2014	19.57	19.68	19.40	19.45	996,176	-0.13(-0.65%)
Jul 28, 2014	19.54	19.73	19.53	19.58	989,700	+0.01(+0.07%)
Jul 25, 2014	19.44	19.64	19.36	19.57	1,218,988	+0.00(+0.00%)
Jul 24, 2014	19.67	19.73	19.51	19.57	697,151	-0.12(-0.62%)
Jul 23, 2014	19.70	19.76	19.57	19.69	418,120	+0.08(+0.41%)
Jul 22, 2014	19.56	19.63	19.53	19.61	607,523	+0.09(+0.48%)
Jul 21, 2014	19.59	19.61	19.41	19.51	589,759	-0.15(-0.79%)
Jul 18, 2014	19.30	19.76	19.26	19.67	1,145,833	+0.34(+1.78%)
Jul 17, 2014	19.49	19.59	19.33	19.33	1,046,402	-0.30(-1.54%)
Jul 16, 2014	19.75	19.75	19.48	19.63	724,042	+0.01(+0.07%)
Jul 15, 2014	19.65	19.70	19.35	19.62	1,114,196	-0.03(-0.17%)
Jul 14, 2014	19.57	19.72	19.50	19.65	735,381	+0.14(+0.72%)
Jul 11, 2014	19.60	19.65	19.49	19.51	696,432	-0.07(-0.38%)
Jul 10, 2014	19.35	19.66	19.32	19.58	1,318,824	+0.08(+0.41%)
Jul 09, 2014	19.56	19.65	19.43	19.50	1,522,646	-0.02(-0.10%)
Jul 08, 2014	19.52	19.60	19.49	19.52	947,871	-0.03(-0.17%)
Jul 07, 2014	19.52	19.60	19.46	19.56	875,900	+0.00(+0.00%)
Jul 03, 2014	19.51	19.56	19.56	19.56	472,844	+0.08(+0.41%)
Jul 02, 2014	19.55	19.58	19.39	19.47	927,655	-0.13(-0.65%)
Jul 01, 2014	19.50	19.76	19.41	19.60	1,460,578	+0.15(+0.80%)
Jun 30, 2014	19.51	19.52	19.32	19.45	1,496,300	-0.03(-0.14%)
Jun 27, 2014	19.00	19.47	18.92	19.47	3,020,912	+0.35(+1.83%)
Jun 26, 2014	19.16	19.18	19.00	19.12	1,690,373	+0.00(+0.00%)
Jun 25, 2014	18.88	19.14	18.86	19.12	1,347,549	+0.16(+0.85%)
Jun 24, 2014	18.98	19.11	18.96	18.96	1,047,064	-0.10(-0.53%)
Jun 23, 2014	19.04	19.11	18.97	19.06	1,198,913	+0.02(+0.11%)
Jun 20, 2014	18.90	19.11	18.78	19.04	3,293,549	+0.15(+0.78%)
Jun 19, 2014	18.77	18.92	18.71	18.90	1,167,418	+0.17(+0.89%)
Jun 18, 2014	18.66	18.80	18.58	18.73	975,136	+0.13(+0.68%)
Jun 17, 2014	18.50	18.69	18.46	18.60	1,198,074	+0.06(+0.32%)
Jun 16, 2014	18.70	18.70	18.48	18.54	1,083,198	-0.09(-0.50%)
Jun 13, 2014	18.61	18.64	18.36	18.64	923,626	+0.11(+0.58%)
Jun 12, 2014	18.67	18.74	18.48	18.53	953,962	-0.21(-1.14%)
Jun 11, 2014	18.70	18.76	18.58	18.74	994,753	+0.05(+0.29%)
Jun 10, 2014	18.72	18.74	18.58	18.69	1,155,160	-0.15(-0.82%)
Jun 06, 2014	18.96	18.96	18.76	18.84	1,056,184	+0.03(+0.14%)
Jun 05, 2014	18.65	18.89	18.50	18.82	1,621,227	+0.26(+1.40%)
Jun 04, 2014	18.50	18.61	18.44	18.56	987,479	+0.03(+0.14%)
Jun 03, 2014	18.52	18.58	18.41	18.53	1,128,540	+0.01(+0.04%)
Jun 02, 2014	18.58	18.65	18.49	18.52	1,310,734	+0.01(+0.07%)
May 30, 2014	18.64	18.73	18.51	18.51	4,814,132	-0.06(-0.32%)
May 29, 2014	18.61	18.64	18.51	18.57	1,010,216	+0.05(+0.25%)
May 28, 2014	18.58	18.62	18.34	18.52	1,618,297	-0.12(-0.64%)
May 27, 2014	18.67	18.75	18.45	18.64	1,589,304	+0.00(+0.00%)
May 23, 2014	18.27	18.64	18.64	18.64	1,616,200	+0.51(+2.80%)
May 22, 2014	17.79	18.20	17.67	18.14	4,237,995	+0.01(+0.04%)
May 21, 2014	18.19	18.29	18.01	18.13	525,191	-0.02(-0.11%)
May 20, 2014	18.40	18.40	18.06	18.15	793,560	-0.22(-1.20%)
May 19, 2014	18.26	18.39	18.14	18.37	662,448	+0.09(+0.47%)
May 16, 2014	17.94	18.30	17.93	18.28	1,430,774	+0.27(+1.48%)
May 15, 2014	17.84	18.02	17.75	18.02	1,435,344	+0.11(+0.60%)
May 14, 2014	18.24	18.24	17.88	17.91	693,174	-0.27(-1.51%)
May 13, 2014	18.33	18.48	18.15	18.18	681,878	-0.17(-0.91%)
May 12, 2014	18.21	18.45	18.20	18.35	676,509	+0.29(+1.59%)
May 09, 2014	17.97	18.09	17.88	18.06	500,923	+0.13(+0.71%)
May 08, 2014	17.78	18.13	17.71	17.94	719,575	+0.16(+0.90%)
May 07, 2014	17.60	17.78	17.52	17.78	2,094,871	+0.27(+1.53%)
May 06, 2014	17.65	17.74	17.51	17.51	806,941	-0.20(-1.13%)
May 05, 2014	17.70	17.78	17.59	17.71	478,204	-0.09(-0.49%)
May 02, 2014	17.94	18.18	17.75	17.80	1,070,220	-0.13(-0.71%)
May 01, 2014	17.83	17.94	17.53	17.92	924,954	+0.11(+0.60%)
Apr 30, 2014	17.70	17.91	17.48	17.82	787,746	+0.13(+0.72%)
Apr 29, 2014	17.66	17.78	17.61	17.69	1,400,108	+0.11(+0.61%)
Apr 28, 2014	17.54	17.70	17.38	17.58	1,775,861	+0.06(+0.34%)
Apr 25, 2014	17.57	17.57	17.44	17.52	840,564	-0.13(-0.76%)
Apr 24, 2014	17.59	17.66	17.54	17.65	658,236	+0.12(+0.69%)
Apr 23, 2014	17.54	17.61	17.37	17.53	902,721	+0.01(+0.04%)
Apr 22, 2014	17.51	17.58	17.39	17.53	602,259	+0.00(+0.00%)
Apr 21, 2014	17.41	17.53	17.32	17.53	604,552	+0.17(+0.96%)
Apr 17, 2014	17.18	17.36	17.36	17.36	1,365,147	+0.15(+0.89%)
Apr 16, 2014	17.08	17.26	16.99	17.21	954,623	+0.27(+1.62%)
Apr 15, 2014	17.02	17.10	16.81	16.93	1,138,512	-0.05(-0.28%)
Apr 14, 2014	16.97	17.13	16.77	16.98	1,250,417	+0.18(+1.07%)
Apr 11, 2014	16.88	17.10	16.70	16.80	1,005,831	-0.25(-1.49%)
Apr 10, 2014	17.33	17.40	17.03	17.05	1,785,329	-0.31(-1.77%)
Apr 09, 2014	17.72	17.72	17.29	17.36	1,316,631	-0.33(-1.85%)
Apr 08, 2014	17.43	17.71	17.37	17.69	816,106	+0.22(+1.26%)
Apr 07, 2014	17.59	17.76	17.43	17.47	648,468	-0.15(-0.87%)
Apr 04, 2014	17.97	17.97	17.53	17.62	1,281,768	-0.20(-1.12%)
Apr 03, 2014	17.86	17.90	17.67	17.82	1,245,760	-0.01(-0.07%)
Apr 02, 2014	18.00	18.00	17.70	17.84	1,089,855	-0.18(-1.00%)